Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.01-4.46 (-2.44%)
At close: 04:00PM EDT
177.49 -0.52 (-0.29%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C000800002024-06-13 3:26PM EDT2024-06-14103.0997.5598.900.00-215696.88%
TSLA240621C000800002024-06-14 11:15AM EDT2024-06-2199.1997.6598.45-3.85-3.74%10165201.56%
TSLA240628C000800002024-06-14 12:36PM EDT2024-06-2898.7597.7598.55-0.12-0.12%110169.92%
TSLA240712C000800002024-06-06 1:32PM EDT2024-07-1299.0097.9598.750.00--0138.38%
TSLA240719C000800002024-06-14 11:15AM EDT2024-07-1999.5998.1098.85+1.98+2.03%1055130.47%
TSLA240816C000800002024-06-06 1:24PM EDT2024-08-1699.2598.60100.750.00-10124.81%
TSLA240920C000800002024-06-06 9:32AM EDT2024-09-2098.6099.20101.400.00-172108.11%
TSLA241018C000800002024-05-09 2:03PM EDT2024-10-1894.9699.35100.150.00-81089.48%
TSLA241115C000800002024-05-23 11:13AM EDT2024-11-1599.73100.25101.150.00-2389.92%
TSLA241220C000800002024-06-13 10:37AM EDT2024-12-20107.30100.95101.800.00-22186.16%
TSLA250117C000800002024-06-14 3:31PM EDT2025-01-17102.55101.50102.45-6.13-5.64%41,16084.22%
TSLA250321C000800002024-06-12 10:07AM EDT2025-03-2199.25102.25104.500.00-115281.25%
TSLA250620C000800002024-06-14 1:58PM EDT2025-06-20105.65103.35106.00-5.40-4.86%284875.81%
TSLA250919C000800002024-05-22 9:44AM EDT2025-09-19111.42103.10111.000.00-23575.79%
TSLA251219C000800002024-05-31 9:37AM EDT2025-12-19111.40106.60110.450.00-130273.48%
TSLA260116C000800002024-06-14 1:04PM EDT2026-01-16111.00107.65111.55-4.88-4.21%12,04274.59%
TSLA260618C000800002024-06-04 2:53PM EDT2026-06-18112.65110.90114.450.00-474073.49%
TSLA261218C000800002024-06-14 1:36PM EDT2026-12-18117.45114.40118.15-4.45-3.65%10621872.99%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P000800002024-05-31 3:48PM EDT2024-06-140.010.000.010.00-60108475.00%
TSLA240621P000800002024-06-14 2:00PM EDT2024-06-210.010.000.310.00-111,127235.94%
TSLA240628P000800002024-06-13 10:08AM EDT2024-06-280.010.000.310.00-71,072172.27%
TSLA240705P000800002024-06-14 11:54AM EDT2024-07-050.020.010.320.00-116143.36%
TSLA240712P000800002024-06-12 1:28PM EDT2024-07-120.060.000.350.00-1115125.98%
TSLA240719P000800002024-06-14 9:30AM EDT2024-07-190.070.010.05+0.03+75.00%23,09592.19%
TSLA240816P000800002024-06-14 3:34PM EDT2024-08-160.120.000.44-0.08-40.00%495587.40%
TSLA240920P000800002024-06-14 1:53PM EDT2024-09-200.200.150.22-0.05-20.00%2427,25068.65%
TSLA241018P000800002024-06-14 12:43PM EDT2024-10-180.330.300.64-0.01-2.94%59,29269.63%
TSLA241115P000800002024-06-14 10:31AM EDT2024-11-150.550.220.87+0.02+3.77%21,02864.60%
TSLA241220P000800002024-06-14 11:30AM EDT2024-12-200.810.731.10+0.03+3.85%12,95464.04%
TSLA250117P000800002024-06-14 3:34PM EDT2025-01-170.930.851.15-0.08-7.92%1124,99460.82%
TSLA250321P000800002024-06-14 3:25PM EDT2025-03-211.481.202.14+0.03+2.07%2797359.62%
TSLA250620P000800002024-06-13 3:32PM EDT2025-06-202.352.002.72-0.03-1.26%52,36356.20%
TSLA250919P000800002024-06-13 9:45AM EDT2025-09-193.382.743.40+0.33+10.82%3073953.87%
TSLA251219P000800002024-06-13 2:19PM EDT2025-12-194.153.754.800.00-42,33054.02%
TSLA260116P000800002024-06-13 3:58PM EDT2026-01-164.454.405.000.00-351,11254.22%
TSLA260618P000800002024-06-14 10:18AM EDT2026-06-186.174.906.95+0.47+8.25%290051.89%
TSLA261218P000800002024-06-14 12:09PM EDT2026-12-187.857.508.00+0.20+2.61%3555250.89%